시장 데이터를 불러오는 중
전체 종목
링컨 일렉트릭 홀딩스 과거 주가
Lincoln Electric Holdings, Inc. - Common Shares · LECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lincoln Electric Holdings, Inc. - Common Shares · LECO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩368,027 | ₩374,573 | ₩342,754 | ₩350,293 | -4.82% | 142만 |
| 2026.09.28–2026.10.02 | ₩361,722 | ₩371,796 | ₩350,038 | ₩368,067 | +1.75% | 174.9만 |
| 2026.09.21–2026.09.25 | ₩347,986 | ₩365,049 | ₩343,586 | ₩364,472 | +4.74% | 197.5만 |
| 2026.09.14–2026.09.18 | ₩329,956 | ₩350,440 | ₩326,804 | ₩345,021 | +4.57% | 270.6만 |
| 2026.09.08–2026.09.11 | ₩371,354 | ₩375,579 | ₩332,411 | ₩339,467 | -8.59% | 188.3만 |
| 2026.08.31–2026.09.04 | ₩380,744 | ₩382,421 | ₩357,778 | ₩370,830 | -2.60% | 183.6만 |
| 2026.08.24–2026.08.28 | ₩379,939 | ₩392,549 | ₩372,521 | ₩382,179 | +0.59% | 259만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩387,008 |
| ₩368,215 |
| ₩378,047 |
| -1.09% |
| 258.8만 |
| 2026.08.10–2026.08.14 | ₩380,905 | ₩386,888 | ₩370,924 | ₩384,822 | +1.03% | 228.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩352,882 | ₩380,100 | ₩351,111 | ₩378,235 | +7.18% | 164.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩336,704 | ₩359,374 | ₩326,133 | ₩350,534 | +4.11% | 347.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩339,534 | ₩341,775 | ₩326,952 | ₩337,334 | -0.65% | 153.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩336,664 | ₩349,542 | ₩332,532 | ₩339,038 | +0.71% | 125.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩348,844 | ₩352,976 | ₩330,386 | ₩336,664 | -3.49% | 143.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩355,189 | ₩360,689 | ₩340,983 | ₩346,671 | -2.40% | 151.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩368,818 | ₩374,010 | ₩355,967 | ₩357,577 | -3.05% | 228.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩356,812 | ₩374,372 | ₩352,815 | ₩369,207 | +3.47% | 216.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩351,151 | ₩362,178 | ₩337,844 | ₩346,429 | -1.34% | 177만 |
|---|
| 2026.06.01–2026.06.05 | ₩341,869 | ₩356,759 | ₩332,572 | ₩351,634 | +2.86% | 155.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩356,155 | ₩359,307 | ₩342,392 | ₩346,751 | -2.64% | 125.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩350,642 | ₩354,036 | ₩338,448 | ₩353,378 | +0.78% | 142.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩366,041 | ₩367,598 | ₩348,549 | ₩350,011 | -4.38% | 125.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩354,921 | ₩372,668 | ₩349,837 | ₩363,680 | +2.47% | 170.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩348,777 | ₩371,112 | ₩340,755 | ₩357,161 | +2.40% | 283.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩349,515 | ₩356,061 | ₩345,155 | ₩348,777 | -0.21% | 157.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩343,250 | ₩356,799 | ₩337,308 | ₩350,655 | +2.16% | 154만 |
|---|
| 2026.04.06–2026.04.10 | ₩326,294 | ₩346,859 | ₩315,818 | ₩343,760 | +5.35% | 264.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩335,604 | ₩340,849 | ₩321,935 | ₩326,871 | -2.60% | 157.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩344,055 | ₩349,032 | ₩330,533 | ₩332,680 | -3.31% | 155.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩351,339 | ₩358,798 | ₩333,028 | ₩334,987 | -4.65% | 195.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩348,375 | ₩366,135 | ₩342,405 | ₩346,698 | -0.48% | 108.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩379,027 | ₩387,625 | ₩351,192 | ₩351,621 | -7.23% | 150.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩384,661 | ₩396,170 | ₩374,667 | ₩385,063 | +0.10% | 141.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩388,940 | ₩393,742 | ₩382,863 | ₩383,829 | -1.31% | 107.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩401,134 | ₩415,850 | ₩363,533 | ₩393,957 | -1.79% | 384.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩351,929 | ₩403,964 | ₩349,059 | ₩400,933 | +13.92% | 299.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩346,953 | ₩359,683 | ₩339,481 | ₩355,954 | +2.59% | 163.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩343,894 | ₩354,143 | ₩338,810 | ₩346,953 | +0.89% | 134.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩336,395 | ₩355,310 | ₩330,694 | ₩353,767 | +5.16% | 140.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩325,650 | ₩342,150 | ₩325,650 | ₩338,501 | +3.95% | 129.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩329,889 | ₩331,486 | ₩320,392 | ₩326,992 | -0.88% | 89.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩326,093 | ₩330,667 | ₩325,825 | ₩330,627 | +1.39% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩329,232 | ₩329,232 | ₩322,176 | ₩326,576 | -0.81% | 194.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩327,743 | ₩338,045 | ₩319,198 | ₩326,978 | -0.23% | 152.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩318,849 | ₩331,016 | ₩313,966 | ₩329,205 | +3.25% | 137.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩307,380 | ₩324,859 | ₩305,824 | ₩321,183 | +4.49% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩301,209 | ₩309,338 | ₩290,048 | ₩307,192 | +1.99% | 256.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩306,508 | ₩318,755 | ₩301,625 | ₩303,154 | -1.09% | 165.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩310,304 | ₩312,826 | ₩298,714 | ₩304,362 | -1.92% | 198.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,066 | ₩329,474 | ₩295,159 | ₩314,503 | -3.55% | 237.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩318,179 | ₩328,763 | ₩316,555 | ₩324,376 | +1.95% | 165만 |
|---|
| 2025.10.13–2025.10.17 | ₩309,151 | ₩323,813 | ₩307,608 | ₩315,268 | +1.98% | 98만 |
|---|
| 2025.10.10–2025.10.10 | ₩316,086 | ₩318,594 | ₩305,234 | ₩305,757 | -3.27% | 35.8만 |
|---|